Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.69 | 14.02 | 13.54 | 13.87 | 832,566 | +0.16(+1.17%) |
Sep 29, 2003 | 13.52 | 13.71 | 13.47 | 13.71 | 575,854 | +0.19(+1.39%) |
Sep 26, 2003 | 13.60 | 13.67 | 13.51 | 13.52 | 876,879 | -0.11(-0.81%) |
Sep 25, 2003 | 13.59 | 13.61 | 13.53 | 13.63 | 1,024,881 | +0.08(+0.61%) |
Sep 24, 2003 | 13.88 | 13.89 | 13.55 | 13.55 | 1,481,548 | -0.33(-2.38%) |
Sep 23, 2003 | 14.18 | 14.20 | 13.79 | 13.88 | 977,730 | -0.30(-2.10%) |
Sep 22, 2003 | 14.20 | 14.24 | 14.20 | 14.18 | 549,223 | -0.07(-0.51%) |
Sep 19, 2003 | 14.09 | 14.26 | 14.02 | 14.25 | 900,018 | +0.21(+1.50%) |
Sep 18, 2003 | 14.15 | 14.15 | 13.98 | 14.04 | 580,657 | -0.06(-0.46%) |
Sep 17, 2003 | 14.20 | 14.25 | 14.10 | 14.11 | 831,038 | -0.00(-0.03%) |
Sep 16, 2003 | 14.20 | 14.34 | 13.86 | 14.11 | 2,318,917 | -0.09(-0.65%) |
Sep 15, 2003 | 14.66 | 14.74 | 14.18 | 14.20 | 2,073,993 | -0.51(-3.46%) |
Sep 12, 2003 | 14.61 | 14.73 | 14.52 | 14.71 | 554,025 | +0.05(+0.34%) |
Sep 11, 2003 | 14.66 | 14.80 | 14.46 | 14.66 | 882,555 | +0.03(+0.22%) |
Sep 10, 2003 | 14.61 | 14.73 | 14.59 | 14.63 | 709,667 | -0.08(-0.56%) |
Sep 09, 2003 | 14.85 | 14.86 | 14.59 | 14.71 | 661,643 | -0.10(-0.68%) |
Sep 08, 2003 | 14.71 | 14.88 | 14.52 | 14.81 | 885,611 | +0.16(+1.09%) |
Sep 05, 2003 | 15.12 | 15.12 | 14.63 | 14.65 | 1,260,200 | -0.47(-3.09%) |
Sep 04, 2003 | 15.10 | 15.23 | 15.03 | 15.12 | 900,018 | +0.06(+0.43%) |
Sep 03, 2003 | 15.21 | 15.25 | 14.99 | 15.05 | 1,446,622 | -0.09(-0.60%) |
Sep 02, 2003 | 14.87 | 15.15 | 14.87 | 15.14 | 2,252,338 | +0.30(+2.04%) |
Aug 29, 2003 | 14.50 | 14.84 | 14.50 | 14.84 | 881,900 | +0.34(+2.34%) |
Aug 28, 2003 | 14.34 | 14.55 | 14.25 | 14.50 | 1,232,695 | +0.16(+1.12%) |
Aug 27, 2003 | 14.13 | 14.36 | 14.11 | 14.34 | 935,600 | +0.27(+1.89%) |
Aug 26, 2003 | 14.15 | 14.33 | 13.97 | 14.08 | 807,026 | -0.12(-0.84%) |
Aug 25, 2003 | 14.20 | 14.29 | 13.98 | 14.20 | 1,076,180 | -0.01(-0.10%) |
Aug 22, 2003 | 14.50 | 14.50 | 14.19 | 14.21 | 1,666,660 | -0.17(-1.21%) |
Aug 21, 2003 | 14.13 | 14.45 | 14.10 | 14.38 | 1,291,634 | +0.26(+1.82%) |
Aug 20, 2003 | 14.35 | 14.35 | 14.10 | 14.13 | 650,510 | -0.27(-1.85%) |
Aug 19, 2003 | 13.99 | 14.43 | 13.94 | 14.39 | 1,453,607 | +0.42(+2.98%) |
Aug 18, 2003 | 13.68 | 14.06 | 13.61 | 13.98 | 849,156 | +0.30(+2.18%) |
Aug 15, 2003 | 13.66 | 13.79 | 13.45 | 13.68 | 582,403 | -0.00(-0.03%) |
Aug 14, 2003 | 13.90 | 13.91 | 13.68 | 13.68 | 1,008,509 | -0.22(-1.58%) |
Aug 13, 2003 | 14.08 | 14.11 | 13.89 | 13.90 | 498,579 | -0.18(-1.30%) |
Aug 12, 2003 | 14.16 | 14.18 | 13.80 | 14.09 | 887,794 | -0.03(-0.19%) |
Aug 11, 2003 | 14.32 | 14.32 | 14.00 | 14.11 | 1,149,963 | +0.14(+1.02%) |
Aug 08, 2003 | 13.82 | 14.20 | 13.74 | 13.97 | 1,375,458 | +0.27(+1.94%) |
Aug 07, 2003 | 13.43 | 13.87 | 13.17 | 13.71 | 1,289,669 | +0.39(+2.96%) |
Aug 06, 2003 | 13.61 | 13.68 | 13.19 | 13.31 | 2,042,777 | -0.19(-1.42%) |
Aug 05, 2003 | 13.81 | 13.86 | 13.47 | 13.50 | 2,919,220 | -0.51(-3.63%) |
Aug 04, 2003 | 14.16 | 14.27 | 13.86 | 14.01 | 3,034,697 | -0.51(-3.50%) |
Aug 01, 2003 | 13.92 | 14.65 | 13.84 | 14.52 | 3,738,907 | +0.69(+5.00%) |
Jul 31, 2003 | 14.36 | 14.48 | 13.76 | 13.83 | 3,493,547 | -0.47(-3.27%) |
Jul 30, 2003 | 13.88 | 14.34 | 13.86 | 14.30 | 3,626,923 | +0.34(+2.46%) |
Jul 29, 2003 | 13.40 | 14.29 | 13.26 | 13.95 | 9,069,601 | +0.88(+6.77%) |
Jul 28, 2003 | 12.60 | 13.12 | 12.51 | 13.07 | 6,627,131 | +1.36(+11.58%) |
Jul 25, 2003 | 11.57 | 11.84 | 11.57 | 11.71 | 2,484,164 | +0.13(+1.15%) |
Jul 24, 2003 | 11.76 | 11.80 | 11.44 | 11.58 | 1,598,771 | -0.18(-1.56%) |
Jul 23, 2003 | 11.59 | 11.76 | 11.44 | 11.76 | 1,168,081 | +0.25(+2.15%) |
Jul 22, 2003 | 11.53 | 11.56 | 11.19 | 11.52 | 1,526,953 | -0.03(-0.24%) |
Jul 21, 2003 | 11.52 | 11.55 | 11.45 | 11.54 | 1,321,322 | +0.07(+0.60%) |
Jul 18, 2003 | 11.37 | 11.52 | 11.37 | 11.48 | 1,042,563 | +0.11(+0.97%) |
Jul 17, 2003 | 11.30 | 11.40 | 11.23 | 11.37 | 1,456,445 | +0.07(+0.65%) |
Jul 16, 2003 | 11.59 | 11.64 | 11.20 | 11.29 | 1,969,213 | -0.26(-2.22%) |
Jul 15, 2003 | 11.15 | 11.66 | 11.13 | 11.55 | 3,385,274 | +0.28(+2.52%) |
Jul 14, 2003 | 11.43 | 11.43 | 11.11 | 11.26 | 1,922,062 | -0.16(-1.40%) |
Jul 11, 2003 | 11.64 | 11.65 | 11.27 | 11.43 | 1,068,540 | -0.10(-0.83%) |
Jul 10, 2003 | 11.55 | 11.58 | 11.42 | 11.52 | 994,975 | -0.11(-0.91%) |
Jul 09, 2003 | 11.53 | 11.70 | 11.45 | 11.63 | 1,165,898 | +0.09(+0.79%) |
Jul 08, 2003 | 11.43 | 11.86 | 11.40 | 11.54 | 2,325,902 | +0.18(+1.57%) |
Jul 07, 2003 | 11.27 | 11.45 | 11.25 | 11.36 | 806,152 | +0.20(+1.76%) |
Jul 03, 2003 | 11.18 | 11.29 | 11.02 | 11.16 | 728,222 | -0.02(-0.20%) |
Jul 02, 2003 | 11.21 | 11.22 | 10.99 | 11.18 | 1,044,309 | +0.00(+0.00%) |